Marchés français ouverture 7 h 35 min

Nova Ltd. (NVMI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
174,22+6,88 (+4,11 %)
À la clôture : 04:00PM EDT
179,03 +4,81 (+2,76 %)
Échanges après Bourse : 07:01PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024170,68175,11167,91174,22174,22150 115
01 mai 2024169,39171,28165,15167,34167,34210 000
30 avr. 2024172,99174,23169,47169,90169,9097 700
29 avr. 2024173,47174,48171,50174,09174,09101 200
26 avr. 2024170,92177,15170,92174,34174,34158 700
25 avr. 2024166,75171,03164,12170,92170,9283 800
24 avr. 2024170,00173,14164,77166,57166,57936 400
23 avr. 2024163,57169,00162,18168,18168,18171 400
22 avr. 2024161,37163,43158,83162,78162,78166 800
19 avr. 2024168,20169,89158,48159,92159,92223 800
18 avr. 2024170,49171,80168,11170,00170,00162 200
17 avr. 2024175,22175,22166,60170,12170,12137 900
16 avr. 2024172,18178,69170,71175,99175,99240 100
15 avr. 2024173,96174,50169,70170,47170,4774 000
12 avr. 2024173,12173,12167,91170,48170,48119 700
11 avr. 2024172,97176,61170,30174,80174,80135 000
10 avr. 2024172,33176,20172,33174,31174,31114 400
09 avr. 2024180,37180,37172,25174,95174,95115 300
08 avr. 2024181,00182,31179,19180,33180,3385 200
05 avr. 2024177,93182,40175,90179,11179,1184 300
04 avr. 2024178,62182,92174,72176,05176,05164 700
03 avr. 2024174,18181,12173,88178,93178,93190 500
02 avr. 2024175,45178,17171,94177,37177,37162 300
01 avr. 2024177,42181,33177,23178,10178,10196 900
28 mars 2024180,42180,42175,95177,38177,38165 400
27 mars 2024180,43180,72176,22179,74179,7468 900
26 mars 2024182,34182,90178,09178,93178,9377 500
25 mars 2024182,36183,31180,38180,87180,8778 500
22 mars 2024182,52184,14180,87183,14183,1454 700
21 mars 2024185,00188,67183,21183,76183,76167 100
20 mars 2024176,47181,56175,63181,03181,03173 400
19 mars 2024169,82176,86168,30176,46176,46205 600
18 mars 2024170,90172,65168,56170,33170,3395 200
15 mars 2024167,81170,75166,39168,93168,93152 300
14 mars 2024170,63171,44167,81169,65169,6574 300
13 mars 2024171,24171,52168,29169,66169,66116 200
12 mars 2024169,17172,85168,16172,07172,07188 200
11 mars 2024169,79169,79165,24168,25168,25280 900
08 mars 2024183,12183,26173,71175,33175,33251 000
07 mars 2024184,84186,71181,82182,04182,04250 900
06 mars 2024184,82185,53181,15184,28184,28301 800
05 mars 2024185,47187,41181,15182,91182,91165 000
04 mars 2024185,58190,51183,50187,67187,67399 200
01 mars 2024176,78184,75176,78183,66183,66425 700
29 févr. 2024168,24173,49168,19173,45173,45277 600
28 févr. 2024164,47168,23163,88167,40167,40134 000
27 févr. 2024167,65167,88164,65165,28165,28248 800
26 févr. 2024163,52168,24163,36167,10167,10117 500
23 févr. 2024165,05166,79161,29161,82161,8278 200
22 févr. 2024163,84166,46161,90164,65164,65102 000
21 févr. 2024159,36159,65154,54158,28158,28195 600
20 févr. 2024166,48167,42158,13161,64161,64243 300
16 févr. 2024169,08170,99166,02168,95168,95142 900
15 févr. 2024163,18172,05162,78166,95166,95250 400
14 févr. 2024154,64158,32154,64157,43157,43155 000
13 févr. 2024152,50155,76151,34153,23153,23101 900
12 févr. 2024159,72161,07156,91157,24157,24159 300
09 févr. 2024150,50161,06150,50160,66160,66190 400
08 févr. 2024148,62152,55147,79149,99149,9994 100
07 févr. 2024146,45149,17145,62148,00148,0044 100
06 févr. 2024149,49149,80144,64146,00146,0068 900
05 févr. 2024147,51150,00146,19148,83148,8356 000
02 févr. 2024144,25146,86143,84146,75146,7554 000
01 févr. 2024145,44145,97142,53144,99144,9984 300
31 janv. 2024145,00148,18143,01144,81144,81123 300
30 janv. 2024146,19148,00145,88146,25146,2546 900
29 janv. 2024146,22146,95143,81146,57146,5772 000
26 janv. 2024146,75148,55144,67145,71145,71144 800
25 janv. 2024150,23152,90147,77147,98147,98227 300
24 janv. 2024148,71153,67147,27149,04149,04392 500
23 janv. 2024142,45145,98141,61145,82145,82226 200
22 janv. 2024145,24146,32141,22142,73142,73168 900
19 janv. 2024138,60144,60138,24144,43144,43180 800
18 janv. 2024135,27142,77135,27137,71137,71639 100
17 janv. 2024132,27133,33129,39132,36132,3681 200
16 janv. 2024132,54134,57132,34133,60133,6063 100
12 janv. 2024133,64134,04132,95133,80133,8034 300
11 janv. 2024131,88133,52131,00133,44133,4477 700
10 janv. 2024130,72131,99129,96131,00131,0051 600
09 janv. 2024129,54131,52129,12130,95130,9582 500
08 janv. 2024129,11132,34129,11131,46131,4648 600
05 janv. 2024131,30131,92128,74129,32129,3270 300
04 janv. 2024131,43133,57131,12131,96131,9664 500
03 janv. 2024134,75134,75131,99132,10132,10234 200
02 janv. 2024136,82136,84134,51135,65135,65157 600
29 déc. 2023136,79137,69134,77137,39137,3954 100
28 déc. 2023137,74138,50136,00137,39137,39123 900
27 déc. 2023135,62135,99134,01135,18135,1871 000
26 déc. 2023135,07136,65135,07135,97135,9764 200
22 déc. 2023135,08136,50134,62135,26135,2674 400
21 déc. 2023133,02135,69131,75135,39135,39107 500
20 déc. 2023134,40135,08130,02130,84130,84142 800
19 déc. 2023134,21135,33133,40134,70134,70158 400
18 déc. 2023133,01134,08132,40133,15133,15121 500
15 déc. 2023134,11135,00132,08132,40132,40124 500
14 déc. 2023130,20134,46130,20133,66133,66104 000
13 déc. 2023130,25131,89128,60130,68130,68116 100
12 déc. 2023130,66131,41128,82129,88129,88198 400
11 déc. 2023127,47131,51127,47130,14130,1486 000
08 déc. 2023126,54128,11124,42127,00127,0084 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...